Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 9.130 | 9.166 | 8.900 | 8.962 | 1,402,640 | -0.16(-1.75%) |
Jul 30, 2019 | 8.998 | 9.130 | 8.953 | 9.122 | 2,258,903 | -0.05(-0.58%) |
Jul 29, 2019 | 9.184 | 9.228 | 9.126 | 9.175 | 928,076 | -0.12(-1.24%) |
Jul 26, 2019 | 9.308 | 9.343 | 9.237 | 9.290 | 1,109,588 | -0.01(-0.10%) |
Jul 25, 2019 | 9.458 | 9.458 | 9.281 | 9.299 | 1,057,718 | -0.22(-2.33%) |
Jul 24, 2019 | 9.467 | 9.538 | 9.432 | 9.521 | 1,348,036 | +0.14(+1.51%) |
Jul 23, 2019 | 9.255 | 9.388 | 9.246 | 9.379 | 843,655 | +0.26(+2.82%) |
Jul 22, 2019 | 9.130 | 9.157 | 9.095 | 9.122 | 651,118 | +0.01(+0.10%) |
Jul 19, 2019 | 9.086 | 9.148 | 9.060 | 9.113 | 1,194,082 | -0.04(-0.39%) |
Jul 18, 2019 | 9.148 | 9.184 | 9.089 | 9.148 | 2,746,430 | +0.02(+0.19%) |
Jul 17, 2019 | 9.255 | 9.255 | 9.122 | 9.130 | 1,104,382 | -0.14(-1.53%) |
Jul 16, 2019 | 9.237 | 9.321 | 9.228 | 9.272 | 2,348,766 | +0.00(+0.00%) |
Jul 15, 2019 | 9.272 | 9.299 | 9.193 | 9.272 | 1,526,571 | +0.04(+0.48%) |
Jul 12, 2019 | 9.130 | 9.237 | 9.104 | 9.228 | 2,147,994 | +0.12(+1.36%) |
Jul 11, 2019 | 9.113 | 9.144 | 9.029 | 9.104 | 1,375,169 | -0.04(-0.39%) |
Jul 10, 2019 | 9.281 | 9.321 | 9.130 | 9.139 | 1,746,244 | -0.07(-0.77%) |
Jul 09, 2019 | 9.184 | 9.219 | 9.144 | 9.210 | 1,232,501 | -0.21(-2.26%) |
Jul 08, 2019 | 9.458 | 9.494 | 9.405 | 9.423 | 1,663,777 | +0.04(+0.38%) |
Jul 05, 2019 | 9.414 | 9.423 | 9.317 | 9.388 | 1,094,584 | -0.04(-0.47%) |
Jul 03, 2019 | 9.396 | 9.432 | 9.343 | 9.432 | 1,079,919 | +0.33(+3.60%) |
Jul 02, 2019 | 9.130 | 9.157 | 9.051 | 9.104 | 1,402,613 | -0.07(-0.77%) |
Jul 01, 2019 | 9.281 | 9.305 | 9.126 | 9.175 | 1,135,321 | +0.06(+0.68%) |
Jun 28, 2019 | 9.077 | 9.135 | 9.060 | 9.113 | 2,082,677 | +0.00(+0.00%) |
Jun 27, 2019 | 9.086 | 9.113 | 9.064 | 9.113 | 853,108 | +0.06(+0.69%) |
Jun 26, 2019 | 9.024 | 9.068 | 8.983 | 9.051 | 2,314,091 | +0.03(+0.29%) |
Jun 25, 2019 | 9.051 | 9.073 | 8.980 | 9.024 | 3,246,026 | +0.08(+0.89%) |
Jun 24, 2019 | 9.006 | 9.060 | 8.935 | 8.944 | 2,348,118 | -0.01(-0.10%) |
Jun 21, 2019 | 8.944 | 8.998 | 8.935 | 8.953 | 1,705,783 | -0.15(-1.66%) |
Jun 20, 2019 | 9.148 | 9.157 | 9.024 | 9.104 | 822,930 | +0.14(+1.58%) |
Jun 19, 2019 | 8.944 | 8.993 | 8.900 | 8.962 | 2,183,007 | +0.24(+2.74%) |
Jun 18, 2019 | 8.616 | 8.771 | 8.599 | 8.723 | 1,679,623 | +0.34(+4.02%) |
Jun 17, 2019 | 8.430 | 8.452 | 8.377 | 8.386 | 690,406 | -0.02(-0.21%) |
Jun 14, 2019 | 8.448 | 8.466 | 8.333 | 8.404 | 895,589 | -0.08(-0.94%) |
Jun 13, 2019 | 8.448 | 8.497 | 8.421 | 8.483 | 1,097,894 | +0.11(+1.27%) |
Jun 12, 2019 | 8.430 | 8.448 | 8.350 | 8.377 | 1,627,245 | +0.03(+0.32%) |
Jun 11, 2019 | 8.448 | 8.470 | 8.342 | 8.350 | 2,407,605 | +0.14(+1.73%) |
Jun 10, 2019 | 8.155 | 8.222 | 8.155 | 8.209 | 1,119,471 | +0.10(+1.20%) |
Jun 07, 2019 | 8.111 | 8.155 | 8.076 | 8.111 | 1,842,620 | +0.07(+0.88%) |
Jun 06, 2019 | 8.058 | 8.067 | 7.974 | 8.040 | 901,579 | +0.01(+0.11%) |
Jun 05, 2019 | 8.067 | 8.093 | 7.981 | 8.031 | 1,538,672 | -0.02(-0.22%) |
Jun 04, 2019 | 7.952 | 8.049 | 7.916 | 8.049 | 1,855,406 | +0.29(+3.77%) |
Jun 03, 2019 | 7.748 | 7.841 | 7.730 | 7.756 | 2,041,697 | +0.07(+0.92%) |
May 31, 2019 | 7.597 | 7.730 | 7.597 | 7.686 | 2,185,333 | -0.12(-1.48%) |
May 30, 2019 | 7.748 | 7.867 | 7.739 | 7.801 | 2,808,758 | +0.02(+0.23%) |
May 29, 2019 | 7.668 | 7.801 | 7.668 | 7.783 | 2,594,544 | +0.02(+0.23%) |
May 28, 2019 | 7.845 | 7.952 | 7.765 | 7.765 | 1,148,959 | -0.08(-1.02%) |
May 24, 2019 | 7.952 | 7.969 | 7.836 | 7.845 | 4,300,049 | +0.27(+3.51%) |
May 23, 2019 | 7.624 | 7.677 | 7.561 | 7.579 | 1,511,782 | -0.23(-2.95%) |
May 22, 2019 | 7.845 | 7.929 | 7.810 | 7.810 | 2,649,896 | -0.11(-1.34%) |
May 21, 2019 | 7.863 | 7.934 | 7.858 | 7.916 | 4,071,744 | +0.06(+0.79%) |
May 20, 2019 | 7.863 | 7.925 | 7.819 | 7.854 | 3,171,486 | -0.09(-1.12%) |
May 17, 2019 | 8.014 | 8.093 | 7.920 | 7.943 | 2,121,484 | -0.20(-2.50%) |
May 16, 2019 | 8.111 | 8.209 | 8.098 | 8.147 | 4,318,082 | +0.02(+0.22%) |
May 15, 2019 | 8.120 | 8.262 | 8.084 | 8.129 | 3,269,817 | -0.20(-2.34%) |
May 14, 2019 | 8.271 | 8.368 | 8.257 | 8.324 | 3,539,495 | -0.03(-0.32%) |
May 13, 2019 | 8.404 | 8.475 | 8.257 | 8.350 | 2,893,359 | -0.32(-3.68%) |
May 10, 2019 | 8.554 | 8.705 | 8.492 | 8.670 | 3,771,313 | +0.03(+0.31%) |
May 09, 2019 | 8.554 | 8.674 | 8.501 | 8.643 | 2,448,846 | -0.12(-1.42%) |
May 08, 2019 | 8.838 | 8.873 | 8.767 | 8.767 | 4,422,789 | -0.18(-1.98%) |
May 07, 2019 | 9.272 | 9.299 | 8.896 | 8.944 | 2,756,045 | -0.34(-3.63%) |
May 06, 2019 | 9.157 | 9.317 | 9.113 | 9.281 | 4,121,736 | -0.30(-3.15%) |
May 03, 2019 | 9.618 | 9.653 | 9.556 | 9.583 | 2,307,054 | +0.09(+0.93%) |
May 02, 2019 | 9.636 | 9.645 | 9.472 | 9.494 | 1,891,359 | -0.07(-0.74%) |